Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Regulus Therapeutics Inc | RGLS | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| -0.0135 | -3.28% | 0.3975 | 07:03:53 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.411 |
RGLS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.40 | 0.42 | 0.34045 | 0.3795722 | 1,527,563 | -0.0025 | -0.63% |
| 1 Month | 0.4662 | 0.514 | 0.34045 | 0.4372681 | 1,688,041 | -0.0687 | -14.74% |
| 3 Months | 0.79 | 0.85 | 0.34045 | 0.5296651 | 2,051,887 | -0.3925 | -49.68% |
| 6 Months | 1.00 | 1.48 | 0.34045 | 0.7962515 | 2,543,623 | -0.6025 | -60.25% |
| 1 Year | 0.64 | 2.32 | 0.34045 | 1.22 | 2,848,256 | -0.2425 | -37.89% |
| 3 Years | 1.57 | 2.32 | 0.34045 | 1.10 | 1,348,105 | -1.17 | -74.68% |
| 5 Years | 30.60 | 36.12 | 0.34045 | 4.04 | 1,127,497 | -30.20 | -98.7% |
RGLS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26 2021 | 0.411 | 0.019 | 4.85% | 0.39 | 0.42 | 0.38 | 1,407,367 |
| Nov 24 2021 | 0.392 | 0.0313 | 8.68% | 0.36 | 0.392 | 0.3557 | 1,549,576 |
| Nov 23 2021 | 0.3607 | 0.0027 | 0.75% | 0.3602 | 0.3757 | 0.34045 | 1,679,737 |
| Nov 22 2021 | 0.358 | -0.0192 | -5.09% | 0.40 | 0.40 | 0.3541 | 1,473,572 |
| Nov 19 2021 | 0.3772 | -0.0088 | -2.28% | 0.386 | 0.39 | 0.3727 | 983,902 |
| Nov 18 2021 | 0.386 | -0.024 | -5.85% | 0.4054 | 0.41 | 0.381 | 1,497,165 |
| Nov 17 2021 | 0.41 | 0.004 | 0.99% | 0.41 | 0.4199 | 0.389 | 1,416,361 |
| Nov 16 2021 | 0.406 | -0.0108 | -2.59% | 0.4169 | 0.4199 | 0.3969 | 1,327,229 |
| Nov 15 2021 | 0.4168 | -0.0008 | -0.19% | 0.4195 | 0.43 | 0.4103 | 1,127,620 |
| Nov 12 2021 | 0.4176 | -0.0017 | -0.41% | 0.427 | 0.4298 | 0.4023 | 1,521,682 |
| Nov 11 2021 | 0.4193 | -0.0174 | -3.98% | 0.43 | 0.437 | 0.4159 | 1,289,370 |
| Nov 10 2021 | 0.4367 | -0.0258 | -5.58% | 0.4585 | 0.46 | 0.432 | 1,784,763 |
| Nov 09 2021 | 0.4625 | -0.0025 | -0.54% | 0.47 | 0.4792 | 0.456 | 1,845,328 |
| Nov 08 2021 | 0.465 | -0.0131 | -2.74% | 0.4899 | 0.4899 | 0.4607 | 1,847,163 |
| Nov 05 2021 | 0.4781 | -0.0079 | -1.63% | 0.492 | 0.50 | 0.475 | 1,545,165 |
| Nov 04 2021 | 0.486 | -0.0095 | -1.92% | 0.49 | 0.514 | 0.485 | 2,629,436 |
| Nov 03 2021 | 0.4955 | 0.0206 | 4.34% | 0.47 | 0.505 | 0.4655 | 4,185,131 |
| Nov 02 2021 | 0.4749 | -0.0011 | -0.23% | 0.48 | 0.4859 | 0.4644 | 1,594,171 |
| Nov 01 2021 | 0.476 | 0.0146 | 3.16% | 0.4662 | 0.48 | 0.4622 | 1,367,533 |
| Oct 29 2021 | 0.4614 | 0.0063 | 1.38% | 0.46 | 0.4807 | 0.456 | 1,124,227 |
